Ecocera Optronics Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	39.100	39.100	37.250	37.250	33.607	16,046
2022-02-09	39.100	39.100	39.100	39.100	35.276	0
2022-02-08	39.100	39.100	39.100	39.100	35.276	0
2022-02-07	39.100	39.100	39.100	39.100	35.276	0
2022-01-26	39.100	39.100	39.100	39.100	35.276	0
2022-01-25	39.100	39.100	39.100	39.100	35.276	0
2022-01-24	39.100	39.100	39.100	39.100	35.276	0
2022-01-21	39.100	39.100	39.100	39.100	35.276	0
2022-01-20	39.100	39.100	39.100	39.100	35.276	0
2022-01-19	39.100	39.100	39.100	39.100	35.276	0
2022-01-18	39.100	39.100	39.100	39.100	35.276	0
2022-01-17	39.100	39.100	39.100	39.100	35.276	0
2022-01-14	39.100	39.100	39.100	39.100	35.276	0
2022-01-13	39.100	39.100	39.100	39.100	35.276	0
2022-01-12	39.100	39.100	39.100	39.100	35.276	0
2022-01-11	39.100	39.100	39.100	39.100	35.276	1,000
2022-01-10	40.450	40.450	40.450	40.450	36.494	0
2022-01-07	40.450	40.450	40.450	40.450	36.494	0
2022-01-06	40.450	40.450	40.450	40.450	36.494	0
2022-01-05	40.450	40.450	40.450	40.450	36.494	1,000
2022-01-04	39.100	39.100	39.100	39.100	35.276	0
2022-01-03	39.100	39.100	39.100	39.100	35.276	0
2021-12-30	39.100	39.100	39.100	39.100	35.276	1,000
2021-12-29	40.850	40.850	40.850	40.850	36.855	3,000
2021-12-28	40.900	40.900	40.900	40.900	36.900	3,000
2021-12-27	40.900	40.900	40.900	40.900	36.900	2,000
2021-12-24	41.100	41.100	41.100	41.100	37.080	0
2021-12-23	41.100	41.100	41.100	41.100	37.080	0
2021-12-22	41.100	41.100	41.100	41.100	37.080	0
2021-12-21	41.100	41.100	41.100	41.100	37.080	0
2021-12-20	41.100	41.100	41.100	41.100	37.080	0
2021-12-17	41.100	41.100	41.100	41.100	37.080	1,000
2021-12-16	41.000	41.000	41.000	41.000	36.990	3,000
2021-12-15	41.000	41.000	41.000	41.000	36.990	1,000
2021-12-14	41.100	41.100	41.100	41.100	37.080	1,117
2021-12-13	41.500	41.500	41.500	41.500	37.441	0
2021-12-10	41.500	41.500	41.500	41.500	37.441	0
2021-12-09	41.500	41.500	41.500	41.500	37.441	0
2021-12-08	41.500	41.500	41.500	41.500	37.441	0
2021-12-07	41.500	41.500	41.500	41.500	37.441	0
2021-12-06	41.500	41.500	41.500	41.500	37.441	0
2021-12-03	41.450	41.500	41.450	41.500	37.441	6,000
2021-12-02	41.100	41.500	41.000	41.000	36.990	10,000
2021-12-01	41.500	41.500	41.500	41.500	37.441	1,000
2021-11-30	41.100	41.100	41.100	41.100	37.080	3,000
2021-11-29	41.100	41.100	41.100	41.100	37.080	999
2021-11-26	42.600	42.600	42.600	42.600	38.433	0
2021-11-25	42.600	42.600	42.600	42.600	38.433	0
2021-11-24	42.600	42.600	42.600	42.600	38.433	0
2021-11-23	42.600	42.600	42.600	42.600	38.433	0
2021-11-22	42.600	42.600	42.600	42.600	38.433	0
2021-11-19	42.400	42.600	42.400	42.600	38.433	6,000
2021-11-18	41.100	43.200	41.100	42.400	38.253	9,120
2021-11-17	41.300	42.500	41.300	42.500	38.343	6,000
2021-11-16	43.050	43.450	41.300	41.500	37.441	19,901
2021-11-15	41.993	42.182	41.993	42.182	38.056	2,387
2021-11-12	40.626	42.134	40.626	41.993	37.886	11,669
2021-11-11	40.014	40.626	40.014	40.626	36.653	9,019
2021-11-10	42.841	42.841	40.296	40.532	36.568	42,118
2021-11-09	44.114	44.255	44.114	44.255	39.927	4,243

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	1.0000 TWD
2025-06-10	2.6305 TWD
2024-06-13	1.5000 TWD
2023-06-08	0.4000 TWD
2022-06-09	0.4861 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.